End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 150.00 | 159.00 | 144.00 | 158.55 | +6.75 | +4.45% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 151.80 | 151.80 | 151.80 | 151.80 | −3.10 | −2.00% | 0.00 cr | 95.8% | ₹0 cr |
| 02 Sep '26 | 143.05 | 159.50 | 143.05 | 154.90 | +2.20 | +1.44% | 0.00 cr | 77.0% | ₹0 cr |
| 01 Sep '26 | 150.90 | 155.95 | 150.85 | 152.70 | +3.30 | +2.21% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 159.90 | 159.90 | 149.00 | 149.40 | +0.60 | +0.40% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 145.65 | 160.00 | 145.65 | 148.80 | −4.70 | −3.06% | 0.00 cr | 69.8% | ₹0 cr |
| 27 Aug '26 | 163.00 | 163.00 | 141.35 | 153.50 | −4.75 | −3.00% | 0.00 cr | 96.7% | ₹0 cr |
| 26 Aug '26 | 161.50 | 162.95 | 158.25 | 158.25 | −3.25 | −2.01% | 0.00 cr | 99.5% | ₹0 cr |
| 25 Aug '26 | 161.95 | 161.95 | 161.50 | 161.50 | −1.10 | −0.68% | 0.00 cr | 50.0% | ₹0 cr |
| 24 Aug '26 | 156.05 | 163.00 | 156.05 | 162.60 | +1.85 | +1.15% | 0.00 cr | 46.4% | ₹0 cr |
| 21 Aug '26 | 163.95 | 163.95 | 158.20 | 160.75 | −3.10 | −1.89% | 0.00 cr | 69.5% | ₹0 cr |
| 20 Aug '26 | 162.00 | 163.85 | 158.05 | 163.85 | +0.10 | +0.06% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 163.95 | 164.00 | 157.00 | 163.75 | +1.40 | +0.86% | 0.00 cr | 50.5% | ₹0 cr |
| 18 Aug '26 | 163.70 | 163.70 | 156.70 | 162.35 | −1.40 | −0.85% | 0.00 cr | 52.3% | ₹0 cr |
| 17 Aug '26 | 164.00 | 164.00 | 156.05 | 163.75 | +0.30 | +0.18% | 0.00 cr | 72.4% | ₹0 cr |
| 14 Aug '26 | 162.00 | 163.75 | 162.00 | 163.45 | +0.55 | +0.34% | 0.00 cr | 94.1% | ₹0 cr |
| 13 Aug '26 | 163.00 | 163.90 | 156.05 | 162.90 | +0.45 | +0.28% | 0.00 cr | 45.9% | ₹0 cr |
| 12 Aug '26 | 163.95 | 163.95 | 159.00 | 162.45 | −1.50 | −0.91% | 0.00 cr | 82.8% | ₹0 cr |
| 11 Aug '26 | 163.95 | 164.00 | 158.00 | 163.95 | −0.05 | −0.03% | 0.00 cr | 51.2% | ₹0 cr |
| 10 Aug '26 | 162.00 | 164.25 | 157.05 | 164.00 | +0.25 | +0.15% | 0.00 cr | 57.4% | ₹0 cr |
| 07 Aug '26 | 160.00 | 164.25 | 158.10 | 163.75 | +0.80 | +0.49% | 0.00 cr | 69.2% | ₹0 cr |
| 06 Aug '26 | 156.20 | 164.70 | 156.20 | 162.95 | −1.50 | −0.91% | 0.00 cr | 89.2% | ₹0 cr |
| 05 Aug '26 | 164.50 | 164.70 | 158.00 | 164.45 | −0.05 | −0.03% | 0.00 cr | 71.5% | ₹0 cr |
| 04 Aug '26 | 160.00 | 164.70 | 158.55 | 164.50 | −0.35 | −0.21% | 0.00 cr | 65.4% | ₹0 cr |
| 03 Aug '26 | 162.75 | 164.95 | 159.00 | 164.85 | +1.30 | +0.79% | 0.00 cr | 85.8% | ₹0 cr |
| 31 Jul '26 | 161.80 | 165.00 | 156.55 | 163.55 | +0.40 | +0.25% | 0.00 cr | 78.7% | ₹0 cr |
| 30 Jul '26 | 164.40 | 165.00 | 158.45 | 163.15 | −1.35 | −0.82% | 0.00 cr | 90.8% | ₹0 cr |
| 29 Jul '26 | 164.45 | 164.50 | 160.00 | 164.50 | +0.00 | +0.00% | 0.00 cr | 96.2% | ₹0 cr |
| 28 Jul '26 | 161.00 | 164.50 | 160.70 | 164.50 | −0.20 | −0.12% | 0.00 cr | 93.1% | ₹0 cr |
| 27 Jul '26 | 164.75 | 164.80 | 160.00 | 164.70 | −0.10 | −0.06% | 0.00 cr | 62.3% | ₹0 cr |
Historical prices are end-of-day. BSE-primary series are as-traded (unadjusted) — a step on a split/bonus date is the corporate action, not a real price move. Delivery % is the share of traded quantity actually taken into demat (higher = more conviction, less intraday churn); VWAP is the session's volume-weighted average price. Both come from the daily exchange report and are available on recent sessions — a dash means the exchange published none for that day.
